Skip to main content

Bberg Roll Select cmdty Strategy Ishares ETF (NY: CMDY )

47.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 49.96 50.10 49.81 50.03 30,182 +0.13(+0.27%)
Jul 28, 2023 49.77 50.02 49.69 49.90 118,177 +0.20(+0.40%)
Jul 27, 2023 49.99 49.99 49.69 49.70 442,962 -0.49(-0.99%)
Jul 26, 2023 50.20 50.22 50.05 50.19 32,873 -0.15(-0.30%)
Jul 25, 2023 49.95 50.43 49.95 50.34 74,599 +0.28(+0.56%)
Jul 24, 2023 49.72 50.20 49.72 50.06 84,548 +0.73(+1.48%)
Jul 21, 2023 49.12 49.40 49.12 49.33 13,662 +0.02(+0.04%)
Jul 20, 2023 49.54 49.54 49.21 49.32 27,813 +0.19(+0.39%)
Jul 19, 2023 49.26 49.35 49.02 49.12 26,499 +0.30(+0.60%)
Jul 18, 2023 48.53 48.97 48.53 48.83 79,088 +0.51(+1.06%)
Jul 17, 2023 48.53 48.54 48.32 48.32 68,856 -0.47(-0.96%)
Jul 14, 2023 48.81 48.85 48.67 48.78 19,353 -0.03(-0.06%)
Jul 13, 2023 48.37 48.87 48.37 48.81 220,853 +0.60(+1.24%)
Jul 12, 2023 48.47 48.55 48.18 48.21 25,948 +0.19(+0.40%)
Jul 11, 2023 47.83 48.07 47.77 48.02 16,437 +0.38(+0.79%)
Jul 10, 2023 47.59 47.74 47.56 47.64 15,619 +0.15(+0.32%)
Jul 07, 2023 47.26 47.65 47.26 47.49 11,400 +0.14(+0.29%)
Jul 06, 2023 47.44 47.53 47.10 47.36 13,276 -0.11(-0.23%)
Jul 05, 2023 47.65 47.67 47.37 47.46 44,765 +0.18(+0.39%)
Jul 03, 2023 47.34 47.49 47.27 47.28 13,073 +0.14(+0.30%)
Jun 30, 2023 46.90 47.36 46.89 47.14 88,724 +0.49(+1.04%)
Jun 29, 2023 46.46 46.71 46.46 46.65 19,727 +0.06(+0.12%)
Jun 28, 2023 46.65 46.83 46.50 46.59 20,703 -0.40(-0.85%)
Jun 27, 2023 47.28 47.30 46.95 46.99 19,798 -0.49(-1.02%)
Jun 26, 2023 47.54 47.80 47.47 47.48 37,495 +0.00(+0.00%)
Jun 23, 2023 47.29 47.53 47.29 47.48 32,830 -0.49(-1.01%)
Jun 22, 2023 48.01 48.22 47.79 47.96 38,333 -0.66(-1.35%)
Jun 21, 2023 48.16 48.70 48.16 48.62 434,978 +0.37(+0.77%)
Jun 20, 2023 48.20 48.33 48.00 48.25 93,698 -0.51(-1.05%)
Jun 16, 2023 48.42 48.82 48.42 48.76 26,000 +0.56(+1.17%)
Jun 15, 2023 47.53 48.20 47.53 48.20 45,575 +0.98(+2.08%)
Jun 14, 2023 47.31 47.44 47.11 47.22 20,936 +0.08(+0.16%)
Jun 13, 2023 47.14 47.28 47.06 47.14 35,197 +0.52(+1.12%)
Jun 12, 2023 46.68 46.79 46.57 46.62 40,076 -0.43(-0.91%)
Jun 09, 2023 47.10 47.34 46.99 47.05 40,348 -0.15(-0.31%)
Jun 08, 2023 47.07 47.30 46.79 47.20 14,288 +0.24(+0.52%)
Jun 07, 2023 47.15 47.23 46.85 46.95 16,438 +0.05(+0.10%)
Jun 06, 2023 46.67 47.05 46.67 46.91 17,145 +0.13(+0.28%)
Jun 05, 2023 47.03 47.12 46.77 46.77 74,752 -0.02(-0.04%)
Jun 02, 2023 46.82 46.90 46.58 46.79 67,918 +0.32(+0.70%)
Jun 01, 2023 46.01 46.58 46.01 46.47 34,674 +0.70(+1.52%)
May 31, 2023 45.83 46.07 45.77 45.77 53,674 -0.27(-0.59%)
May 30, 2023 46.45 46.45 45.90 46.05 25,421 -0.85(-1.82%)
May 26, 2023 46.75 46.91 46.68 46.90 70,329 +0.55(+1.19%)
May 25, 2023 46.62 46.66 45.70 46.34 125,625 -0.67(-1.42%)
May 24, 2023 47.15 47.18 46.83 47.01 19,068 +0.02(+0.04%)
May 23, 2023 47.08 47.17 46.97 46.99 138,051 -0.02(-0.04%)
May 22, 2023 47.04 47.16 46.93 47.01 126,198 -0.28(-0.58%)
May 19, 2023 47.51 47.63 47.21 47.29 19,300 +0.07(+0.14%)
May 18, 2023 46.93 47.22 46.83 47.22 72,249 -0.10(-0.22%)
May 17, 2023 47.39 47.46 47.06 47.33 30,982 +0.17(+0.36%)
May 16, 2023 47.59 47.73 47.12 47.15 21,464 -0.48(-1.01%)
May 15, 2023 47.60 47.80 47.57 47.63 32,889 +0.44(+0.94%)
May 12, 2023 47.41 47.43 47.08 47.19 10,363 -0.03(-0.06%)
May 11, 2023 47.43 47.52 47.15 47.22 71,313 -0.77(-1.61%)
May 10, 2023 48.14 48.14 47.90 47.99 49,247 -0.40(-0.83%)
May 09, 2023 47.60 48.42 47.35 48.39 19,411 +0.02(+0.04%)
May 08, 2023 48.45 48.50 48.30 48.37 18,164 +0.23(+0.47%)
May 05, 2023 47.75 48.15 47.75 48.14 23,187 +0.59(+1.24%)
May 04, 2023 47.36 47.70 47.29 47.55 36,538 +0.14(+0.30%)
May 03, 2023 47.34 47.52 47.24 47.41 19,796 -0.31(-0.64%)
May 02, 2023 48.01 48.01 47.62 47.72 27,793 -0.58(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.